Transportation Average Ishares ETF (NY: IYT )

220.99 -2.12 (-0.95%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 60.65 61.70 60.65 61.08 84,187 +0.16(+0.25%)
Feb 25, 2005 60.54 60.98 60.24 60.93 105,207 +0.62(+1.03%)
Feb 24, 2005 59.19 60.31 59.19 60.30 108,053 +1.02(+1.73%)
Feb 23, 2005 59.10 59.44 59.10 59.28 244,571 +1.11(+1.90%)
Feb 22, 2005 58.80 59.30 58.08 58.18 200,561 -1.33(-2.24%)
Feb 18, 2005 59.37 59.66 59.24 59.51 135,203 +0.37(+0.62%)
Feb 17, 2005 59.62 59.75 58.98 59.15 13,356 -0.35(-0.58%)
Feb 16, 2005 59.25 59.70 59.08 59.49 20,800 +0.16(+0.26%)
Feb 15, 2005 58.81 59.39 58.81 59.34 27,040 +0.41(+0.70%)
Feb 14, 2005 59.42 59.48 58.88 58.93 314,855 -0.48(-0.82%)
Feb 11, 2005 58.80 59.55 58.58 59.41 236,141 +0.68(+1.15%)
Feb 10, 2005 58.75 58.90 58.46 58.73 165,091 +0.11(+0.19%)
Feb 09, 2005 59.35 59.35 58.62 58.62 30,325 -0.79(-1.34%)
Feb 08, 2005 59.24 59.42 58.90 59.42 347,807 +0.18(+0.31%)
Feb 07, 2005 59.06 59.60 59.06 59.24 142,538 +0.10(+0.17%)
Feb 04, 2005 58.80 59.14 58.80 59.14 159,069 +0.34(+0.57%)
Feb 03, 2005 59.22 59.28 58.71 58.80 45,870 -0.45(-0.76%)
Feb 02, 2005 59.46 59.51 59.15 59.25 34,813 -0.03(-0.05%)
Feb 01, 2005 59.35 59.43 59.19 59.27 59,226 +0.16(+0.28%)
Jan 31, 2005 58.78 59.13 58.69 59.11 59,007 +0.95(+1.63%)
Jan 28, 2005 58.23 58.39 57.88 58.16 184,468 -0.30(-0.52%)
Jan 27, 2005 58.16 58.53 58.12 58.46 92,288 +0.26(+0.44%)
Jan 26, 2005 58.07 58.26 57.56 58.20 166,404 +0.12(+0.20%)
Jan 25, 2005 57.52 58.33 57.52 58.09 302,155 +1.25(+2.20%)
Jan 24, 2005 57.31 57.41 56.82 56.83 216,545 -0.15(-0.26%)
Jan 21, 2005 57.77 58.09 56.96 56.98 208,772 -0.69(-1.20%)
Jan 20, 2005 58.18 58.25 57.67 57.67 24,960 -0.74(-1.27%)
Jan 19, 2005 58.87 58.95 58.38 58.41 108,163 -0.64(-1.08%)
Jan 18, 2005 58.63 59.16 58.51 59.05 40,068 +0.32(+0.54%)
Jan 14, 2005 58.46 58.77 58.41 58.73 128,087 +0.65(+1.12%)
Jan 13, 2005 59.00 59.00 58.05 58.09 33,061 -0.86(-1.46%)
Jan 12, 2005 59.38 59.38 57.84 58.94 196,620 -0.94(-1.57%)
Jan 11, 2005 60.09 60.18 59.78 59.88 326,459 -0.35(-0.58%)
Jan 10, 2005 59.74 60.57 59.74 60.23 63,824 +0.36(+0.59%)
Jan 07, 2005 60.46 60.47 59.80 59.88 28,573 -0.41(-0.68%)
Jan 06, 2005 60.25 60.55 60.15 60.29 205,925 +0.10(+0.17%)
Jan 05, 2005 60.47 60.47 59.97 60.19 124,694 -0.39(-0.65%)
Jan 04, 2005 61.66 61.66 60.36 60.58 43,024 -1.20(-1.94%)
Jan 03, 2005 62.76 62.77 61.71 61.78 109,805 -0.77(-1.23%)
Dec 31, 2004 62.62 62.77 62.47 62.54 10,290 -0.14(-0.22%)
Dec 30, 2004 62.80 62.84 62.50 62.68 108,163 +0.00(+0.00%)
Dec 29, 2004 62.56 62.86 62.47 62.68 363,681 +0.14(+0.22%)
Dec 28, 2004 62.40 62.61 61.74 62.54 57,694 +0.73(+1.18%)
Dec 27, 2004 62.33 62.33 61.71 61.81 62,073 -0.57(-0.91%)
Dec 23, 2004 62.30 62.43 62.11 62.38 13,903 -0.09(-0.15%)
Dec 22, 2004 62.41 62.63 62.30 62.47 50,797 +0.04(+0.06%)
Dec 21, 2004 62.18 62.50 61.85 62.43 91,522 +0.95(+1.55%)
Dec 20, 2004 61.90 61.95 61.39 61.48 34,594 -0.38(-0.62%)
Dec 17, 2004 61.79 61.96 61.64 61.87 20,034 +0.20(+0.33%)
Dec 16, 2004 61.60 61.67 61.43 61.67 46,746 -0.22(-0.35%)
Dec 15, 2004 62.04 62.15 61.81 61.89 20,800 -0.11(-0.18%)
Dec 14, 2004 61.59 61.99 61.53 61.99 30,762 +0.50(+0.82%)
Dec 13, 2004 61.10 61.49 60.81 61.49 11,714 +0.74(+1.22%)
Dec 10, 2004 60.82 61.06 60.57 60.75 13,465 -0.49(-0.81%)
Dec 09, 2004 60.93 61.29 60.71 61.25 33,499 -0.17(-0.28%)
Dec 08, 2004 61.05 61.49 60.95 61.42 57,803 +0.79(+1.30%)
Dec 07, 2004 61.10 61.49 60.59 60.63 39,740 -0.52(-0.85%)
Dec 06, 2004 61.42 61.42 61.00 61.15 53,205 -0.30(-0.49%)
Dec 03, 2004 61.45 61.61 61.15 61.46 34,704 -0.06(-0.10%)
Dec 02, 2004 61.55 61.87 61.26 61.52 92,179 -0.04(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.